Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.85 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.138 9.175 9.093 9.112 21,063 -0.08(-0.82%)
May 27, 2016 9.119 9.188 9.188 9.188 1,902 +0.00(+0.04%)
May 26, 2016 9.213 9.226 9.144 9.185 15,578 +0.03(+0.31%)
May 25, 2016 9.182 9.201 9.144 9.156 31,594 -0.01(-0.14%)
May 24, 2016 9.169 9.169 9.139 9.169 10,494 -0.03(-0.27%)
May 23, 2016 9.116 9.207 9.093 9.194 15,240 +0.03(+0.34%)
May 20, 2016 9.037 9.163 9.037 9.163 12,376 +0.09(+1.04%)
May 19, 2016 9.030 9.087 9.030 9.068 8,361 -0.03(-0.35%)
May 18, 2016 9.087 9.182 9.068 9.100 24,314 +0.02(+0.21%)
May 17, 2016 9.080 9.100 9.018 9.081 5,493 +0.03(+0.35%)
May 16, 2016 9.100 9.100 9.005 9.049 10,253 -0.01(-0.16%)
May 13, 2016 9.030 9.081 9.024 9.064 11,910 +0.01(+0.16%)
May 12, 2016 9.075 9.093 9.049 9.049 14,861 +0.02(+0.20%)
May 11, 2016 9.104 9.112 9.024 9.031 4,784 -0.08(-0.89%)
May 10, 2016 9.047 9.112 9.011 9.112 12,454 +0.06(+0.63%)
May 09, 2016 8.955 9.068 8.955 9.056 12,776 +0.08(+0.91%)
May 06, 2016 9.093 9.093 8.955 8.974 30,895 -0.18(-1.93%)
May 05, 2016 9.150 9.150 9.150 9.150 1,224 +0.07(+0.76%)
May 04, 2016 9.081 9.126 9.081 9.081 1,985 -0.02(-0.20%)
May 03, 2016 9.081 9.099 9.081 9.099 3,766 -0.01(-0.07%)
May 02, 2016 9.101 9.138 9.087 9.106 7,587 -0.01(-0.07%)
Apr 29, 2016 9.097 9.113 9.080 9.113 3,766 +0.04(+0.48%)
Apr 28, 2016 9.070 9.070 9.070 9.070 339 +0.04(+0.46%)
Apr 27, 2016 9.059 9.097 9.021 9.028 9,613 +0.02(+0.19%)
Apr 26, 2016 9.072 9.072 9.010 9.010 9,726 -0.07(-0.81%)
Apr 25, 2016 9.065 9.097 9.056 9.084 6,801 -0.03(-0.28%)
Apr 22, 2016 9.034 9.109 9.028 9.109 5,892 +0.03(+0.35%)
Apr 21, 2016 9.077 9.077 9.072 9.077 3,643 -0.02(-0.18%)
Apr 20, 2016 9.065 9.094 9.065 9.094 2,080 +0.08(+0.94%)
Apr 19, 2016 9.116 9.116 9.009 9.009 2,314 -0.08(-0.89%)
Apr 18, 2016 9.097 9.097 9.090 9.090 1,397 -0.01(-0.14%)
Apr 15, 2016 9.116 9.116 9.061 9.103 11,637 +0.05(+0.55%)
Apr 13, 2016 9.116 9.116 9.053 9.053 188 -0.06(-0.69%)
Apr 12, 2016 9.090 9.134 9.090 9.116 2,660 -0.02(-0.21%)
Apr 11, 2016 9.090 9.134 9.021 9.134 1,957 +0.04(+0.41%)
Apr 08, 2016 9.178 9.178 9.053 9.097 3,486 -0.03(-0.27%)
Apr 07, 2016 9.097 9.159 9.097 9.122 14,671 -0.04(-0.47%)
Apr 06, 2016 8.973 9.165 8.973 9.165 4,464 +0.09(+1.03%)
Apr 05, 2016 8.902 9.081 8.902 9.072 4,298 +0.06(+0.70%)
Apr 04, 2016 9.065 9.065 9.009 9.009 1,530 -0.08(-0.83%)
Apr 01, 2016 9.066 9.090 9.066 9.084 3,509 +0.12(+1.29%)
Mar 31, 2016 8.976 8.976 8.968 8.968 2,126 -0.02(-0.27%)
Mar 28, 2016 9.105 9.105 8.993 8.993 121 +0.03(+0.35%)
Mar 24, 2016 8.999 8.962 8.962 8.962 1,442 -0.04(-0.42%)
Mar 23, 2016 9.069 9.069 8.999 8.999 3,241 +0.03(+0.35%)
Mar 22, 2016 8.956 9.018 8.956 8.968 14,260 +0.01(+0.07%)
Mar 21, 2016 8.918 8.999 8.918 8.962 13,360 -0.04(-0.49%)
Mar 18, 2016 9.012 9.020 8.999 9.006 9,014 +0.01(+0.07%)
Mar 17, 2016 9.043 9.052 8.999 8.999 4,800 +0.04(+0.42%)
Mar 16, 2016 8.987 8.987 8.937 8.962 1,023 -0.07(-0.76%)
Mar 15, 2016 9.037 9.049 8.986 9.030 24,347 +0.01(+0.14%)
Mar 14, 2016 9.012 9.030 8.993 9.018 25,038 +0.01(+0.07%)
Mar 11, 2016 8.956 9.012 8.918 9.012 22,394 +0.10(+1.11%)
Mar 10, 2016 8.918 8.943 8.890 8.913 6,327 -0.02(-0.27%)
Mar 09, 2016 8.881 8.943 8.881 8.937 3,582 +0.05(+0.56%)
Mar 08, 2016 8.892 8.937 8.887 8.887 4,276 -0.05(-0.56%)
Mar 07, 2016 8.887 8.956 8.887 8.937 4,802 +0.01(+0.07%)
Mar 04, 2016 8.887 8.931 8.881 8.931 11,826 +0.07(+0.85%)
Mar 03, 2016 8.858 8.867 8.850 8.856 5,391 +0.01(+0.14%)
Mar 02, 2016 8.906 8.906 8.838 8.843 3,142 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.